Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biosig Technologies (NQ: BSGM )

0.4700 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2022 11.40 11.50 10.50 11.00 54,661 +0.50(+4.76%)
Aug 30, 2022 11.80 11.80 10.34 10.50 63,544 -0.40(-3.67%)
Aug 29, 2022 10.30 11.40 10.30 10.90 36,642 +0.10(+0.93%)
Aug 26, 2022 12.40 12.40 10.20 10.80 56,843 -0.70(-6.09%)
Aug 25, 2022 12.50 12.50 11.40 11.50 86,631 +0.30(+2.68%)
Aug 24, 2022 11.00 12.10 10.80 11.20 59,128 +0.50(+4.67%)
Aug 23, 2022 12.00 12.30 10.20 10.70 51,049 -0.75(-6.55%)
Aug 22, 2022 11.80 11.80 10.40 11.45 106,296 +0.95(+9.05%)
Aug 19, 2022 10.10 11.10 9.801 10.50 30,010 +0.50(+5.00%)
Aug 18, 2022 10.00 10.80 9.730 10.00 11,445 +0.37(+3.83%)
Aug 17, 2022 11.30 11.30 8.513 9.631 27,863 -0.26(-2.66%)
Aug 16, 2022 8.000 10.00 7.600 9.894 81,703 +1.70(+20.73%)
Aug 15, 2022 8.400 8.500 8.000 8.195 12,363 -0.00(-0.06%)
Aug 12, 2022 8.200 8.800 8.000 8.200 30,145 +0.20(+2.50%)
Aug 11, 2022 7.300 8.100 6.874 8.000 24,911 +0.70(+9.59%)
Aug 10, 2022 6.400 7.500 5.822 7.300 33,064 +1.12(+18.07%)
Aug 09, 2022 6.281 6.500 6.082 6.183 7,107 +0.18(+3.02%)
Aug 08, 2022 6.000 6.529 5.904 6.002 12,634 +0.19(+3.32%)
Aug 05, 2022 6.000 6.002 5.700 5.809 10,474 -0.13(-2.24%)
Aug 04, 2022 6.500 6.500 5.900 5.942 9,403 -0.09(-1.49%)
Aug 03, 2022 5.901 6.630 5.901 6.032 20,442 +0.02(+0.28%)
Aug 02, 2022 5.874 6.175 5.602 6.015 14,043 +0.14(+2.40%)
Aug 01, 2022 5.550 5.900 5.550 5.874 3,962 +0.20(+3.47%)
Jul 29, 2022 5.600 5.999 5.590 5.677 5,645 -0.07(-1.24%)
Jul 28, 2022 5.900 6.074 5.000 5.748 27,872 -0.08(-1.39%)
Jul 27, 2022 5.800 5.950 5.505 5.829 6,795 +0.25(+4.46%)
Jul 26, 2022 5.700 6.024 5.500 5.580 14,613 -0.42(-6.94%)
Jul 25, 2022 5.600 6.000 5.600 5.996 3,543 +0.10(+1.63%)
Jul 22, 2022 6.400 6.400 5.799 5.900 9,077 -0.53(-8.24%)
Jul 21, 2022 6.041 6.430 5.114 6.430 35,331 +0.37(+6.16%)
Jul 20, 2022 6.090 6.360 5.500 6.057 24,906 +0.26(+4.43%)
Jul 19, 2022 6.050 6.280 5.694 5.800 22,851 -0.25(-4.16%)
Jul 18, 2022 6.169 6.359 5.926 6.052 7,349 -0.31(-4.84%)
Jul 15, 2022 6.200 6.360 5.928 6.360 9,087 +0.28(+4.66%)
Jul 14, 2022 5.998 6.280 5.802 6.077 8,842 +0.03(+0.56%)
Jul 13, 2022 7.000 7.001 5.800 6.043 51,312 -0.89(-12.80%)
Jul 12, 2022 7.000 7.100 6.701 6.930 4,719 -0.01(-0.13%)
Jul 11, 2022 7.175 7.724 6.250 6.939 18,886 -0.15(-2.17%)
Jul 08, 2022 6.964 7.800 6.700 7.093 16,733 +0.35(+5.17%)
Jul 07, 2022 6.900 7.287 6.501 6.744 18,434 -0.12(-1.75%)
Jul 06, 2022 7.300 7.350 6.142 6.864 22,917 -0.13(-1.82%)
Jul 05, 2022 6.800 7.300 6.800 6.991 10,592 -0.01(-0.14%)
Jul 01, 2022 6.400 7.500 6.400 7.001 28,117 +0.42(+6.40%)
Jun 30, 2022 6.350 6.580 5.706 6.580 21,102 +0.28(+4.44%)
Jun 29, 2022 7.200 7.200 5.501 6.300 27,216 -0.62(-8.95%)
Jun 28, 2022 7.200 7.250 6.700 6.919 23,094 -0.37(-5.09%)
Jun 27, 2022 7.743 7.800 7.201 7.290 18,613 -0.08(-1.10%)
Jun 24, 2022 8.400 8.400 7.101 7.371 186,301 -2.63(-26.29%)
Jun 23, 2022 10.20 12.50 9.682 10.00 165,558 +1.20(+13.64%)
Jun 22, 2022 7.200 9.100 7.200 8.800 42,067 +1.55(+21.31%)
Jun 21, 2022 7.000 8.200 7.000 7.254 24,040 +0.45(+6.68%)
Jun 17, 2022 7.100 7.721 6.703 6.800 14,682 -0.57(-7.73%)
Jun 16, 2022 7.464 7.600 6.300 7.370 20,719 -0.13(-1.73%)
Jun 15, 2022 7.385 8.039 7.300 7.500 11,434 +0.10(+1.32%)
Jun 14, 2022 7.500 8.299 7.300 7.402 5,775 -0.05(-0.66%)
Jun 13, 2022 8.100 8.121 7.300 7.451 30,353 -0.70(-8.60%)
Jun 10, 2022 8.500 8.650 8.100 8.152 20,140 -0.40(-4.71%)
Jun 09, 2022 9.200 9.430 8.088 8.555 12,779 -0.53(-5.78%)
Jun 08, 2022 9.413 9.767 8.750 9.080 10,709 -0.42(-4.41%)
Jun 07, 2022 9.052 10.40 8.870 9.499 21,779 +0.78(+8.91%)
Jun 06, 2022 9.000 9.202 8.005 8.722 11,169 -0.47(-5.15%)
Jun 03, 2022 9.100 9.380 8.700 9.196 15,283 -0.00(-0.04%)
Jun 02, 2022 9.100 9.799 9.100 9.200 11,606 -0.18(-1.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.